First American Corp (NY: FAF )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Apr 29, 2022	54.69	55.93	53.57	53.63	1,353,800	-1.57(-2.85%)
Apr 28, 2022	55.44	56.10	52.87	55.20	1,498,722	-0.11(-0.20%)
Apr 27, 2022	55.45	56.12	55.11	55.31	1,249,508	+0.04(+0.07%)
Apr 26, 2022	55.99	56.78	55.26	55.28	1,146,762	-1.21(-2.15%)
Apr 25, 2022	54.88	56.66	53.89	56.49	1,447,726	+1.27(+2.30%)
Apr 22, 2022	55.77	55.99	55.19	55.22	810,909	-0.77(-1.38%)
Apr 21, 2022	57.41	57.53	55.94	55.99	724,758	-0.88(-1.55%)
Apr 20, 2022	55.88	56.98	55.70	56.88	1,139,827	+1.32(+2.38%)
Apr 19, 2022	54.22	55.87	54.08	55.55	800,256	+1.54(+2.84%)
Apr 18, 2022	53.28	54.23	53.24	54.02	730,793	+0.49(+0.91%)
Apr 14, 2022	53.75	55.02	53.46	53.53	961,951	-0.08(-0.15%)
Apr 13, 2022	53.21	53.77	52.76	53.61	763,819	+0.14(+0.26%)
Apr 12, 2022	54.69	54.80	53.13	53.47	950,894	-0.83(-1.52%)
Apr 11, 2022	54.44	55.87	54.19	54.30	858,115	-0.10(-0.19%)
Apr 08, 2022	54.53	55.04	52.96	54.40	1,483,316	-0.31(-0.57%)
Apr 07, 2022	55.45	55.73	53.56	54.72	1,379,596	-0.77(-1.39%)
Apr 06, 2022	56.78	57.02	55.42	55.49	1,213,343	-1.41(-2.47%)
Apr 05, 2022	57.79	58.19	56.75	56.90	962,886	-1.02(-1.76%)
Apr 04, 2022	57.61	58.37	56.76	57.92	1,296,804	+0.14(+0.24%)
Apr 01, 2022	59.17	59.17	56.96	57.78	1,755,890	-1.84(-3.09%)
Mar 31, 2022	61.65	61.93	59.61	59.62	761,383	-2.01(-3.25%)
Mar 30, 2022	62.41	62.54	61.21	61.62	651,137	-0.78(-1.25%)
Mar 29, 2022	62.27	62.66	61.76	62.41	719,820	+0.67(+1.09%)
Mar 28, 2022	62.05	62.08	61.13	61.73	534,140	-0.47(-0.75%)
Mar 25, 2022	61.55	62.20	61.33	62.20	520,063	+0.59(+0.96%)
Mar 24, 2022	61.38	61.96	61.25	61.61	479,948	+0.36(+0.59%)
Mar 23, 2022	62.58	62.77	61.15	61.26	720,597	-1.75(-2.77%)
Mar 22, 2022	63.12	63.52	62.63	63.00	571,643	+0.09(+0.15%)
Mar 21, 2022	63.15	64.15	62.73	62.91	608,545	-0.14(-0.22%)
Mar 18, 2022	62.82	63.55	61.81	63.05	5,117,752	+0.21(+0.34%)
Mar 17, 2022	62.07	62.88	61.91	62.84	846,699	+0.32(+0.51%)
Mar 16, 2022	62.46	63.27	61.38	62.52	809,594	+0.35(+0.56%)
Mar 15, 2022	61.48	62.67	61.38	62.17	708,655	+0.99(+1.62%)
Mar 14, 2022	61.79	62.70	60.93	61.17	954,621	-0.12(-0.20%)
Mar 11, 2022	61.58	62.13	61.20	61.29	651,994	+0.11(+0.18%)
Mar 10, 2022	60.00	61.33	59.93	61.18	512,715	+0.62(+1.02%)
Mar 09, 2022	60.76	61.88	60.43	60.57	837,744	+0.94(+1.57%)
Mar 08, 2022	59.17	60.92	58.84	59.63	866,647	+0.74(+1.27%)
Mar 07, 2022	59.72	59.93	58.71	58.88	933,033	-1.16(-1.93%)
Mar 04, 2022	59.27	60.15	59.10	60.04	784,193	+0.03(+0.05%)
Mar 03, 2022	60.55	60.66	59.92	60.01	730,942	-0.42(-0.69%)
Mar 02, 2022	60.02	60.84	59.96	60.43	794,883	+0.77(+1.28%)
Mar 01, 2022	60.62	60.85	58.88	59.67	885,266	-1.51(-2.48%)
Feb 28, 2022	60.03	61.30	59.97	61.18	918,684	-0.23(-0.37%)
Feb 25, 2022	59.84	61.44	60.12	61.41	718,055	+1.88(+3.16%)
Feb 24, 2022	58.24	59.69	57.32	59.53	1,387,556	-0.05(-0.08%)
Feb 23, 2022	60.94	61.59	59.57	59.58	587,647	-1.05(-1.73%)
Feb 22, 2022	61.82	62.48	60.35	60.63	691,031	-1.52(-2.44%)
Feb 18, 2022				62.14	0	+0.24(+0.38%)
Feb 17, 2022	63.25	63.40	61.89	61.90	786,622	-1.90(-2.98%)
Feb 16, 2022	63.88	64.66	63.34	63.80	765,036	-0.37(-0.58%)
Feb 15, 2022	63.90	64.85	63.80	64.18	1,049,295	+1.05(+1.66%)
Feb 14, 2022	64.36	64.50	62.64	63.13	960,255	-1.10(-1.71%)
Feb 11, 2022	64.82	65.67	64.13	64.22	1,264,442	-0.38(-0.59%)
Feb 10, 2022	69.36	69.70	64.02	64.60	1,563,403	-4.69(-6.77%)
Feb 09, 2022	68.80	69.93	68.80	69.30	886,846	+0.88(+1.28%)
Feb 08, 2022	67.53	68.49	67.08	68.42	667,750	+1.11(+1.65%)
Feb 07, 2022	68.12	68.49	67.13	67.31	484,771	-0.92(-1.35%)
Feb 04, 2022	68.49	68.98	67.53	68.23	680,739	-0.62(-0.90%)
Feb 03, 2022	69.76		68.73	68.85	558,848	-1.09(-1.55%)
Feb 02, 2022	69.43	70.08	68.87	69.93	752,344	+1.94(+2.86%)
Feb 01, 2022	67.94	68.34	67.02	67.99	819,334	-0.01(-0.01%)
Jan 31, 2022	66.58	68.01		68.00	898,888	+1.20(+1.80%)
Jan 28, 2022	66.13	66.89	64.23	66.79	1,488,313	+0.97(+1.47%)
Jan 27, 2022	66.85	67.74	65.79	65.83	806,732	-0.53(-0.80%)
Jan 26, 2022	67.86	68.40	65.47	66.36	793,721	-0.78(-1.16%)
Jan 25, 2022	67.49	67.93	65.78	67.13	761,269	-0.99(-1.45%)
Jan 24, 2022	67.06	68.35	65.28	68.12	1,284,021	+0.91(+1.36%)
Jan 21, 2022	67.81	68.82	67.05	67.21	1,050,869	-0.87(-1.27%)
Jan 20, 2022	70.66	71.37	68.03	68.07	924,037	-2.45(-3.47%)
Jan 19, 2022	71.53	71.63	70.37	70.52	1,305,347	-0.68(-0.96%)
Jan 18, 2022	72.38	72.65	70.97	71.20	688,946	-1.39(-1.91%)
Jan 14, 2022				72.59	0	-1.00(-1.36%)
Jan 13, 2022	73.67	74.42	73.27	73.59	802,751	+0.41(+0.56%)
Jan 12, 2022	72.86	74.37	72.46	73.18	1,042,639	+0.72(+1.00%)
Jan 11, 2022	72.02	72.46	71.18	72.46	953,780	+1.61(+2.27%)
Jan 10, 2022	70.94	71.47	69.85	70.86	735,889	+0.14(+0.19%)
Jan 07, 2022	71.59	71.91	70.59	70.72	930,485	-0.95(-1.32%)
Jan 06, 2022	70.74	71.71	70.65	71.67	528,283	+1.20(+1.70%)
Jan 05, 2022	71.73	71.99	70.33	70.47	528,260	-0.99(-1.39%)
Jan 04, 2022	71.37	72.26	71.25	71.47	520,986	+0.45(+0.63%)
Jan 03, 2022	71.59	71.91	69.64	71.02	652,417	-0.37(-0.52%)
Dec 31, 2021	71.09	71.87	71.09	71.39	167,894	+0.11(+0.15%)
Dec 30, 2021	72.23	72.78	71.26	71.28	259,898	-0.50(-0.70%)
Dec 29, 2021	71.19	72.05	71.15	71.79	321,360	+0.86(+1.21%)
Dec 28, 2021	70.99	71.70	70.87	70.93	431,659	-0.17(-0.24%)
Dec 27, 2021	69.72	71.12	69.41	71.10	339,017	+1.40(+2.00%)
Dec 23, 2021	69.78	70.12	69.51	69.71	416,528	+0.27(+0.39%)
Dec 22, 2021	68.45	69.45	68.03	69.43	506,758	+0.88(+1.28%)
Dec 21, 2021	67.58	69.02	67.55	68.56	452,088	+1.25(+1.86%)
Dec 20, 2021	67.73	67.76	66.32	67.31	984,761	-1.13(-1.65%)
Dec 17, 2021	69.36	69.59	68.35	68.44	1,753,686	-1.09(-1.56%)
Dec 16, 2021	70.55	71.04	69.18	69.52	579,490	-0.71(-1.01%)
Dec 15, 2021	70.03	70.34	69.37	70.24	633,230	+0.52(+0.75%)
Dec 14, 2021	69.21	70.58	69.21	69.72	599,131	+0.18(+0.26%)
Dec 13, 2021	69.62	70.16	69.30	69.53	402,600	+0.15(+0.21%)
Dec 10, 2021	69.56	69.79	68.88	69.39	297,228	+0.25(+0.36%)
Dec 09, 2021	69.71	70.06	69.10	69.14	226,005	-0.91(-1.30%)
Dec 08, 2021	70.73	70.90	69.83	70.05	370,251	-0.67(-0.94%)
Dec 07, 2021	70.10	71.04	69.80	70.72	415,712	+1.51(+2.19%)
Dec 06, 2021	68.71	69.89	68.47	69.20	616,271	+1.23(+1.81%)
Dec 03, 2021	69.40	69.60	67.54	67.97	667,876	-1.35(-1.95%)
Dec 02, 2021	67.48	69.65	67.48	69.32	631,797	+2.09(+3.11%)
Dec 01, 2021	68.43	69.67	67.21	67.23	659,791	-0.02(-0.03%)
Nov 30, 2021	67.45	67.83	66.95	67.25	817,488	-0.79(-1.16%)
Nov 29, 2021	69.62	69.62	67.68	68.03	854,303	-0.75(-1.09%)
Nov 26, 2021	68.55	69.35	67.85	68.79	338,553	-0.88(-1.26%)
Nov 24, 2021	69.63	70.17	69.30	69.67	430,960	-0.32(-0.45%)
Nov 23, 2021	69.94	70.47	69.78	69.98	406,496	-0.06(-0.09%)
Nov 22, 2021	70.67	71.13	69.97	70.05	500,392	-0.30(-0.43%)
Nov 19, 2021	69.52	70.92	69.34	70.35	1,094,359	+0.84(+1.21%)
Nov 18, 2021	69.27	69.69	69.27	69.50	657,430	+0.50(+0.72%)
Nov 17, 2021	68.66	69.00	67.54	69.00	544,191	+0.22(+0.32%)
Nov 16, 2021	68.42	69.31	68.31	68.79	406,299	+0.51(+0.74%)
Nov 15, 2021	69.02	69.66	68.22	68.28	426,535	-0.50(-0.72%)
Nov 12, 2021	68.18	68.92	67.89	68.78	336,658	+0.78(+1.15%)
Nov 11, 2021	68.30	68.31	67.63	68.00	309,058	-0.17(-0.25%)
Nov 10, 2021	68.26		68.06	68.17	522,057	-0.05(-0.08%)
Nov 09, 2021	67.59	68.23	66.88	68.22	467,598	+0.66(+0.98%)
Nov 08, 2021	68.48	68.68	67.29	67.56	660,372	-0.80(-1.17%)
Nov 05, 2021	67.05	68.38	67.05	68.36	470,121	+1.70(+2.54%)
Nov 04, 2021	66.58	67.61	65.76	66.67	611,896	+0.12(+0.18%)
Nov 03, 2021	66.10	68.17	66.08	66.55	1,111,500	+0.44(+0.67%)
Nov 02, 2021	66.26	66.38	65.73	66.10	411,606	+0.01(+0.01%)
Nov 01, 2021	66.66	67.26	65.88	66.09	697,532	-0.21(-0.31%)
Oct 29, 2021	66.53	66.89	66.04	66.30	715,466	-0.32(-0.48%)
Oct 28, 2021	65.85	66.76	65.79	66.62	401,721	+1.09(+1.66%)
Oct 27, 2021	67.44	67.51	64.83	65.53	605,776	-1.82(-2.71%)
Oct 26, 2021	67.74			67.35	478,761	-0.38(-0.56%)
Oct 25, 2021	67.01	67.83	66.69	67.74	456,813	+0.83(+1.25%)
Oct 22, 2021	68.31	68.50	66.70	66.90	492,907	-1.09(-1.60%)
Oct 21, 2021	68.90	68.90	67.17	67.99	561,071	+0.78(+1.16%)
Oct 20, 2021	66.09	67.35	66.09	67.21	724,816	+0.97(+1.46%)
Oct 19, 2021	66.33	66.54	65.79	66.24	417,202	+0.17(+0.26%)
Oct 18, 2021	66.11	66.49	65.87	66.07	458,507	-0.25(-0.38%)
Oct 15, 2021	67.84	67.84	66.30	66.32	603,126	-1.06(-1.57%)
Oct 14, 2021	66.85	68.10	66.82	67.38	702,484	+1.13(+1.71%)
Oct 13, 2021	65.23	66.38	64.62	66.25	745,098	+1.03(+1.58%)
Oct 12, 2021	64.20	65.69	64.20	65.22	598,760	+1.34(+2.10%)
Oct 11, 2021	64.69	65.21	63.78	63.87	677,563	-0.20(-0.31%)
Oct 08, 2021	64.45	64.76	63.50	64.07	471,094	-0.17(-0.27%)
Oct 07, 2021	62.11	64.38	62.11	64.25	701,092	+2.21(+3.57%)
Oct 06, 2021	61.68	62.16	61.23	62.03	688,838	+0.03(+0.04%)
Oct 05, 2021	62.09	62.44	61.63	62.01	657,178	+0.11(+0.18%)
Oct 04, 2021	61.06	62.26	60.95	61.90	600,495	+0.88(+1.44%)
Oct 01, 2021	61.08	61.53	59.98	61.02	500,957	+0.24(+0.39%)
Sep 30, 2021	61.65	61.77	60.45	60.78	829,920	-0.53(-0.87%)
Sep 29, 2021	61.50	61.88	60.99	61.32	788,780	-0.07(-0.12%)
Sep 28, 2021	62.10	62.41	61.28	61.39	775,950	-0.71(-1.14%)
Sep 27, 2021	61.44	62.29	61.29	62.10	700,616	+0.86(+1.41%)
Sep 24, 2021	60.42	61.39	60.42	61.24	593,357	+0.63(+1.05%)
Sep 23, 2021	60.97	61.48	60.52	60.60	485,903	-0.21(-0.34%)
Sep 22, 2021	60.65	61.29	60.52	60.81	396,147	+0.53(+0.89%)
Sep 21, 2021	60.69	61.13	60.03	60.27	391,050	-0.11(-0.18%)
Sep 20, 2021	60.08	60.71	59.48	60.38	543,067	-0.58(-0.95%)
Sep 17, 2021	61.87	62.01	60.79	60.96	1,485,491	-0.91(-1.47%)
Sep 16, 2021	61.87	62.32	61.48	61.87	639,250	+0.07(+0.12%)
Sep 15, 2021	61.54	61.83	60.74	61.80	406,188	+0.32(+0.52%)
Sep 14, 2021	62.17	62.32	61.26	61.48	612,582	-0.61(-0.98%)
Sep 13, 2021	61.61	62.12	61.34	62.09	511,978	+0.94(+1.54%)
Sep 10, 2021	61.28	61.61	61.07	61.15	522,227	+0.07(+0.12%)
Sep 09, 2021	61.61	61.83	61.05	61.07	407,773	-0.70(-1.13%)
Sep 08, 2021	61.17	61.95	61.15	61.77	404,085	+0.48(+0.78%)
Sep 07, 2021	62.02	62.13	60.92	61.29	933,850	-0.84(-1.36%)
Sep 03, 2021	62.67	62.76	61.89	62.13	431,251	-0.74(-1.17%)
Sep 02, 2021	63.23	63.33	62.79	62.87	272,159	-0.35(-0.56%)
Sep 01, 2021	63.73	63.73	62.93	63.22	354,426	-0.24(-0.38%)
Aug 31, 2021	64.28	64.48	63.38	63.46	439,589	-0.68(-1.07%)
Aug 30, 2021	63.85	64.68	63.77	64.15	400,046	+0.31(+0.48%)
Aug 27, 2021	63.25	63.93	63.15	63.84	528,397	+0.89(+1.42%)
Aug 26, 2021	62.68	63.06	62.47	62.95	618,178	+0.23(+0.37%)
Aug 25, 2021	62.97	63.46	62.58	62.72	548,943	+0.36(+0.58%)
Aug 24, 2021	62.63	62.74	62.12	62.36	223,600	-0.03(-0.04%)
Aug 23, 2021	61.85	62.58	61.84	62.39	487,396	+0.69(+1.12%)
Aug 20, 2021	61.14	62.30	60.95	61.69	538,823	+0.58(+0.96%)
Aug 19, 2021	61.09	62.02	60.83	61.11	457,889	-0.40(-0.66%)
Aug 18, 2021	61.78	62.24	61.49	61.51	411,853	-0.29(-0.47%)
Aug 17, 2021	61.24	61.85	61.01	61.80	404,095	+0.24(+0.39%)
Aug 16, 2021	61.28	61.95	60.91	61.56	325,419	-0.09(-0.15%)
Aug 13, 2021	61.54	61.71	61.30	61.65	245,016	+0.11(+0.18%)
Aug 12, 2021	61.84	61.91	61.32	61.54	286,218	-0.32(-0.52%)
Aug 11, 2021	61.33	61.88	60.84	61.86	470,499	+0.81(+1.33%)
Aug 10, 2021	61.20	61.44	60.98	61.05	482,167	-0.21(-0.34%)
Aug 09, 2021	61.55	61.55	61.10	61.26	527,585	-0.13(-0.22%)
Aug 06, 2021	61.41	61.82	61.19	61.40	483,434	+0.31(+0.50%)
Aug 05, 2021	60.11	61.12	60.03	61.09	393,168	+1.15(+1.92%)
Aug 04, 2021	59.63	60.46	59.44	59.94	895,698	-0.08(-0.13%)
Aug 03, 2021	60.78	60.88	59.72	60.02	646,485	-0.58(-0.95%)
Aug 02, 2021	60.75	61.81	60.47	60.59	833,339	+0.03(+0.04%)
Jul 30, 2021	60.13	60.59	59.87	60.57	756,672	+0.41(+0.69%)
Jul 29, 2021	59.87	60.45	59.84	60.15	696,502	+0.67(+1.13%)
Jul 28, 2021	58.93	59.73	58.46	59.48	740,315	+0.71(+1.21%)
Jul 27, 2021	58.16	58.89	57.62	58.77	511,109	+0.15(+0.26%)
Jul 26, 2021	59.04	59.81	58.61	58.61	757,867	-0.32(-0.55%)
Jul 23, 2021	59.38	59.54	58.40	58.94	667,566	+0.23(+0.38%)
Jul 22, 2021	58.49	59.10	57.31	58.71	1,396,059	+1.57(+2.74%)
Jul 21, 2021	56.87	58.16	56.87	57.15	749,904	+0.42(+0.75%)
Jul 20, 2021	55.52	57.16	55.52	56.73	975,309	+1.31(+2.37%)
Jul 19, 2021	56.04	56.42	54.79	55.41	1,081,066	-1.26(-2.22%)
Jul 16, 2021	56.64	57.09	56.24	56.67	502,855	+0.29(+0.51%)
Jul 15, 2021	55.56	56.49	55.43	56.38	451,433	+0.49(+0.89%)
Jul 14, 2021	56.22	56.46	55.48	55.89	435,915	-0.17(-0.30%)
Jul 13, 2021	57.66	57.82	55.97	56.06	629,125	-1.66(-2.87%)
Jul 12, 2021	57.72	57.98	57.25	57.72	546,138	+0.05(+0.08%)
Jul 09, 2021	56.72	57.81	56.46	57.67	949,847	+2.02(+3.62%)
Jul 08, 2021	55.83	56.65	55.31	55.65	867,903	-0.91(-1.61%)
Jul 07, 2021	55.57	56.69	55.48	56.56	584,041	+0.80(+1.44%)
Jul 06, 2021	55.92	56.01	55.14	55.76	567,455	-0.24(-0.43%)
Jul 02, 2021	56.75	56.77	55.81	56.01	410,904	-0.76(-1.33%)
Jul 01, 2021	56.42	56.93	56.09	56.76	597,571	+0.66(+1.17%)
Jun 30, 2021	56.55	56.71	55.61	56.10	473,916	-0.56(-0.98%)
Jun 29, 2021	56.19	57.10	56.19	56.66	1,000,353	+0.61(+1.09%)
Jun 28, 2021	56.66	56.66	55.56	56.05	1,579,041	-0.57(-1.00%)
Jun 25, 2021	55.86	56.66	55.84	56.62	982,018	+0.76(+1.35%)
Jun 24, 2021	55.87	55.96	55.24	55.86	375,211	+0.46(+0.83%)
Jun 23, 2021	55.86	56.09	55.27	55.40	766,384	-0.46(-0.82%)
Jun 22, 2021	56.55	56.62	55.85	55.86	967,599	-0.81(-1.43%)
Jun 21, 2021	55.80	56.80	55.80	56.67	737,960	+1.21(+2.17%)
Jun 18, 2021	56.30	56.55	55.38	55.47	1,603,729	-1.49(-2.62%)
Jun 17, 2021	58.20	58.36	56.90	56.96	1,146,037	-1.37(-2.34%)
Jun 16, 2021	59.49	59.51	58.22	58.33	980,700	-1.20(-2.01%)
Jun 15, 2021	58.99	59.94	58.33	59.52	883,610	+0.50(+0.85%)
Jun 14, 2021	59.33	59.50	58.68	59.02	902,594	-0.38(-0.64%)
Jun 11, 2021	58.97	59.42	58.77	59.40	633,229	+0.67(+1.13%)
Jun 10, 2021	58.79	59.15	58.68	58.73	762,040	+0.10(+0.17%)
Jun 09, 2021	58.61	58.97	58.35	58.63	1,012,130	+0.17(+0.29%)
Jun 08, 2021	57.76	58.54	57.51	58.46	486,724	+0.84(+1.45%)
Jun 07, 2021	57.67	57.77	57.26	57.62	613,463	-0.11(-0.19%)
Jun 04, 2021	57.47	57.84	56.96	57.73	507,121	+0.49(+0.86%)
Jun 03, 2021	57.13	57.58	56.95	57.24	361,809	-0.16(-0.28%)
Jun 02, 2021	58.22	58.25	57.24	57.40	434,507	-0.56(-0.97%)
Jun 01, 2021	57.79	58.07	57.38	57.97	405,377	+0.51(+0.89%)
May 28, 2021	57.30	57.47	56.29	57.46	813,559	+0.52(+0.91%)
May 27, 2021	57.51	57.62	56.77	56.94	1,022,552	-0.27(-0.47%)
May 26, 2021	57.15	57.56	56.96	57.21	629,232	+0.13(+0.22%)
May 25, 2021	58.72	58.84	57.00	57.08	1,003,962	-1.55(-2.64%)
May 24, 2021	58.72	58.88	58.34	58.63	559,300	-0.05(-0.09%)
May 21, 2021	58.96	59.25	58.39	58.68	567,598	+0.12(+0.20%)
May 20, 2021	58.56	58.77	58.07	58.56	764,410	+0.12(+0.20%)
May 19, 2021	58.47	58.49	57.51	58.45	627,298	-0.25(-0.43%)
May 18, 2021	58.94	59.33	58.64	58.70	676,720	-0.86(-1.44%)
May 17, 2021	59.31	59.79	58.72	59.56	393,076	+0.07(+0.12%)
May 14, 2021	59.23	59.60	58.57	59.48	468,171	+0.80(+1.37%)
May 13, 2021	57.48	58.89	57.34	58.68	833,225	+1.22(+2.13%)
May 12, 2021	58.57	58.85	57.14	57.46	1,005,592	-1.30(-2.22%)
May 11, 2021	58.31	59.11	58.05	58.76	963,508	-0.39(-0.66%)
May 10, 2021	59.57	59.74	59.11	59.15	640,189	-0.27(-0.45%)
May 07, 2021	58.72	59.61	58.19	59.42	573,440	+0.46(+0.77%)
May 06, 2021	58.53	58.97	58.12	58.97	601,424	+0.70(+1.20%)
May 05, 2021	58.36	58.57	57.47	58.27	576,433	-0.20(-0.34%)
May 04, 2021	58.80	58.92	58.02	58.47	361,969	-0.33(-0.56%)